Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.110 -0.040 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.055 7.077 6.995 7.003 111,398 -0.03(-0.49%)
Mar 30, 2023 6.917 7.038 6.857 7.038 104,187 +0.18(+2.64%)
Mar 29, 2023 6.874 6.874 6.806 6.857 59,754 +0.03(+0.38%)
Mar 28, 2023 6.874 6.899 6.805 6.831 73,477 -0.03(-0.38%)
Mar 27, 2023 6.891 6.952 6.857 6.857 77,168 -0.03(-0.38%)
Mar 24, 2023 6.866 6.952 6.866 6.883 115,656 -0.07(-0.99%)
Mar 23, 2023 6.900 7.003 6.900 6.952 132,831 +0.08(+1.13%)
Mar 22, 2023 6.952 6.973 6.762 6.874 395,471 -0.13(-1.84%)
Mar 21, 2023 6.969 7.046 6.960 7.003 99,067 +0.03(+0.43%)
Mar 20, 2023 7.003 7.064 6.969 6.973 77,283 -0.01(-0.18%)
Mar 17, 2023 7.038 7.090 6.978 6.986 70,892 -0.05(-0.73%)
Mar 16, 2023 6.909 7.072 6.874 7.038 98,696 +0.10(+1.49%)
Mar 15, 2023 7.046 7.133 6.909 6.935 134,919 -0.20(-2.78%)
Mar 14, 2023 7.158 7.195 7.085 7.133 97,674 +0.13(+1.85%)
Mar 13, 2023 6.935 7.167 6.848 7.003 309,980 -0.15(-2.05%)
Mar 10, 2023 7.322 7.331 7.133 7.150 189,157 -0.15(-2.11%)
Mar 09, 2023 7.432 7.440 7.304 7.304 179,533 -0.11(-1.50%)
Mar 08, 2023 7.440 7.440 7.381 7.415 90,465 +0.01(+0.12%)
Mar 07, 2023 7.440 7.440 7.381 7.406 130,836 +0.00(+0.00%)
Mar 06, 2023 7.457 7.474 7.381 7.406 236,947 +0.00(+0.00%)
Mar 03, 2023 7.423 7.448 7.398 7.406 136,801 +0.02(+0.23%)
Mar 02, 2023 7.363 7.398 7.329 7.389 228,810 +0.01(+0.12%)
Mar 01, 2023 7.389 7.423 7.338 7.381 207,045 +0.01(+0.12%)
Feb 28, 2023 7.287 7.372 7.270 7.372 152,155 +0.08(+1.05%)
Feb 27, 2023 7.253 7.295 7.201 7.295 131,872 +0.07(+0.94%)
Feb 24, 2023 7.176 7.244 7.160 7.227 64,670 +0.03(+0.36%)
Feb 23, 2023 7.167 7.253 7.150 7.201 108,094 +0.03(+0.48%)
Feb 22, 2023 7.107 7.201 7.065 7.167 127,896 +0.08(+1.08%)
Feb 21, 2023 7.253 7.286 7.049 7.090 253,841 -0.23(-3.15%)
Feb 17, 2023 7.449 7.449 7.278 7.321 227,207 -0.11(-1.49%)
Feb 16, 2023 7.491 7.526 7.423 7.432 66,593 -0.10(-1.36%)
Feb 15, 2023 7.491 7.555 7.449 7.534 227,680 +0.03(+0.34%)
Feb 14, 2023 7.483 7.534 7.466 7.508 139,410 +0.03(+0.34%)
Feb 13, 2023 7.526 7.560 7.462 7.483 101,612 -0.03(-0.45%)
Feb 10, 2023 7.560 7.568 7.509 7.517 120,571 -0.03(-0.44%)
Feb 09, 2023 7.651 7.651 7.542 7.550 157,887 -0.05(-0.67%)
Feb 08, 2023 7.618 7.635 7.558 7.601 126,554 +0.01(+0.11%)
Feb 07, 2023 7.592 7.609 7.550 7.592 98,834 +0.01(+0.11%)
Feb 06, 2023 7.609 7.635 7.525 7.584 138,906 -0.03(-0.33%)
Feb 03, 2023 7.584 7.668 7.571 7.609 222,334 +0.01(+0.11%)
Feb 02, 2023 7.508 7.618 7.508 7.601 289,905 +0.12(+1.58%)
Feb 01, 2023 7.449 7.491 7.427 7.482 144,022 +0.06(+0.80%)
Jan 31, 2023 7.356 7.440 7.347 7.423 209,748 +0.09(+1.27%)
Jan 30, 2023 7.364 7.389 7.330 7.330 126,053 -0.05(-0.69%)
Jan 27, 2023 7.356 7.465 7.347 7.381 208,654 +0.03(+0.34%)
Jan 26, 2023 7.389 7.423 7.347 7.356 78,120 -0.00(-0.06%)
Jan 25, 2023 7.330 7.389 7.288 7.360 169,642 +0.04(+0.52%)
Jan 24, 2023 7.313 7.449 7.296 7.322 93,939 -0.00(-0.06%)
Jan 23, 2023 7.279 7.347 7.267 7.326 152,695 +0.05(+0.64%)
Jan 20, 2023 7.279 7.288 7.263 7.279 57,684 +0.01(+0.12%)
Jan 19, 2023 7.246 7.288 7.246 7.271 107,757 +0.02(+0.23%)
Jan 18, 2023 7.263 7.266 7.229 7.254 110,760 +0.02(+0.23%)
Jan 17, 2023 7.161 7.263 7.161 7.237 126,838 +0.06(+0.82%)
Jan 13, 2023 7.186 7.212 7.161 7.178 103,389 -0.01(-0.12%)
Jan 12, 2023 7.186 7.195 7.137 7.186 87,872 +0.03(+0.37%)
Jan 11, 2023 7.177 7.227 7.135 7.160 162,267 +0.03(+0.35%)
Jan 10, 2023 7.093 7.135 7.051 7.135 92,826 +0.07(+0.95%)
Jan 09, 2023 7.068 7.097 7.056 7.068 121,686 +0.03(+0.48%)
Jan 06, 2023 7.009 7.051 6.984 7.034 89,256 +0.07(+0.96%)
Jan 05, 2023 7.043 7.043 6.925 6.967 159,739 -0.08(-1.07%)
Jan 04, 2023 7.043 7.068 7.009 7.043 129,315 +0.05(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.